시장 데이터를 불러오는 중
전체 종목
VanEck Gold Miners ETF 과거 주가
VanEck Gold Miners ETF · GDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Gold Miners ETF · GDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩118,872 | ₩120,200 | ₩118,349 | ₩119,731 | +0.72% | 1986.8만 |
| 2026.10.08 | ₩114,541 | ₩116,834 | ₩114,031 | ₩116,298 | +1.53% | 1665.2만 |
| 2026.10.07 | ₩114,420 | ₩115,855 | ₩113,133 | ₩114,608 | +0.16% | 2090.8만 |
| 2026.10.06 | ₩117,639 | ₩119,248 | ₩116,217 | ₩118,309 | +0.57% | 1464.3만 |
| 2026.10.05 | ₩117,800 | ₩118,256 | ₩115,319 | ₩117,236 | -0.48% | 1513.5만 |
| 2026.10.02 | ₩118,215 | ₩118,940 | ₩115,775 | ₩117,719 | -0.42% | 2007.2만 |
| 2026.10.01 | ₩117,598 | ₩118,054 | ₩115,976 | ₩116,324 | -1.08% | 2350.7만 |
| 2026.09.30 | ₩120,321 | ₩120,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,746 |
| -2.14% |
| 1708.8만 |
| 2026.09.29 | ₩119,020 | ₩119,704 | ₩117,759 | ₩119,449 | +0.36% | 1963만 |
|---|
| 2026.09.28 | ₩118,229 | ₩119,932 | ₩117,156 | ₩117,867 | -0.31% | 3048.8만 |
|---|
| 2026.09.25 | ₩123,969 | ₩125,149 | ₩122,493 | ₩124,545 | +0.47% | 1598.9만 |
|---|
| 2026.09.24 | ₩124,076 | ₩124,237 | ₩121,836 | ₩123,848 | -0.18% | 2188.2만 |
|---|
| 2026.09.23 | ₩127,643 | ₩127,764 | ₩124,813 | ₩125,471 | -1.70% | 2840.6만 |
|---|
| 2026.09.22 | ₩126,745 | ₩131,921 | ₩126,731 | ₩131,197 | +3.51% | 2086만 |
|---|
| 2026.09.21 | ₩128,488 | ₩128,622 | ₩125,672 | ₩126,637 | -1.44% | 1706.4만 |
|---|
| 2026.09.18 | ₩128,944 | ₩129,078 | ₩126,369 | ₩128,045 | -0.70% | 1901.8만 |
|---|
| 2026.09.17 | ₩128,542 | ₩129,655 | ₩126,664 | ₩128,635 | +0.07% | 2116만 |
|---|
| 2026.09.16 | ₩128,716 | ₩128,716 | ₩122,292 | ₩124,451 | -3.31% | 2702만 |
|---|
| 2026.09.15 | ₩126,892 | ₩127,066 | ₩124,518 | ₩126,235 | -0.52% | 1391.7만 |
|---|
| 2026.09.14 | ₩125,967 | ₩127,509 | ₩124,518 | ₩126,248 | +0.22% | 2440.7만 |
|---|
| 2026.09.11 | ₩131,706 | ₩132,873 | ₩129,051 | ₩130,218 | -1.13% | 1430.4만 |
|---|
| 2026.09.10 | ₩129,453 | ₩130,674 | ₩128,233 | ₩128,783 | -0.52% | 2194만 |
|---|
| 2026.09.09 | ₩134,724 | ₩136,092 | ₩132,350 | ₩133,396 | -0.99% | 1509.4만 |
|---|
| 2026.09.08 | ₩132,618 | ₩134,509 | ₩131,921 | ₩131,975 | -0.49% | 1253.3만 |
|---|
| 2026.09.04 | ₩132,431 | ₩134,241 | ₩131,438 | ₩133,115 | +0.52% | 2152.2만 |
|---|
| 2026.09.03 | ₩135,019 | ₩136,400 | ₩132,846 | ₩136,105 | +0.80% | 2916만 |
|---|
| 2026.09.02 | ₩130,030 | ₩132,444 | ₩129,145 | ₩130,929 | +0.69% | 2255.3만 |
|---|
| 2026.09.01 | ₩127,616 | ₩131,774 | ₩126,718 | ₩126,959 | -0.51% | 3135.2만 |
|---|
| 2026.08.31 | ₩133,141 | ₩133,624 | ₩130,070 | ₩132,109 | -0.78% | 1758.3만 |
|---|
| 2026.08.28 | ₩139,793 | ₩140,517 | ₩132,350 | ₩133,638 | -4.40% | 4106만 |
|---|
| 2026.08.27 | ₩136,977 | ₩139,619 | ₩136,373 | ₩139,056 | +1.52% | 1685.1만 |
|---|
| 2026.08.26 | ₩138,626 | ₩139,686 | ₩137,205 | ₩137,352 | -0.92% | 2388.5만 |
|---|
| 2026.08.25 | ₩136,709 | ₩141,711 | ₩136,521 | ₩141,510 | +3.51% | 2604만 |
|---|
| 2026.08.24 | ₩139,444 | ₩140,356 | ₩136,159 | ₩138,854 | -0.42% | 2281.5만 |
|---|
| 2026.08.21 | ₩137,661 | ₩138,465 | ₩136,481 | ₩137,902 | +0.18% | 3360.2만 |
|---|
| 2026.08.20 | ₩129,172 | ₩134,550 | ₩129,145 | ₩133,906 | +3.66% | 3338.8만 |
|---|
| 2026.08.19 | ₩126,101 | ₩130,714 | ₩125,806 | ₩130,526 | +3.51% | 4438.9만 |
|---|
| 2026.08.18 | ₩121,420 | ₩122,319 | ₩119,060 | ₩119,288 | -1.76% | 2246.6만 |
|---|
| 2026.08.17 | ₩121,957 | ₩124,183 | ₩121,125 | ₩123,231 | +1.04% | 1710.4만 |
|---|
| 2026.08.14 | ₩120,214 | ₩122,064 | ₩119,838 | ₩120,656 | +0.37% | 1520.4만 |
|---|
| 2026.08.13 | ₩119,637 | ₩119,690 | ₩117,370 | ₩118,376 | -1.05% | 3671.6만 |
|---|
| 2026.08.12 | ₩124,170 | ₩124,264 | ₩121,206 | ₩121,984 | -1.76% | 1859.3만 |
|---|
| 2026.08.11 | ₩120,696 | ₩121,957 | ₩119,690 | ₩120,857 | +0.13% | 1532.2만 |
|---|
| 2026.08.10 | ₩119,221 | ₩121,702 | ₩117,250 | ₩121,353 | +1.79% | 2271만 |
|---|
| 2026.08.07 | ₩119,771 | ₩121,769 | ₩118,604 | ₩120,549 | +0.65% | 4462.4만 |
|---|
| 2026.08.06 | ₩110,558 | ₩113,294 | ₩110,209 | ₩112,543 | +1.80% | 2551.1만 |
|---|
| 2026.08.05 | ₩110,236 | ₩113,066 | ₩109,713 | ₩112,221 | +1.80% | 4068.5만 |
|---|
| 2026.08.04 | ₩104,080 | ₩105,757 | ₩103,276 | ₩104,496 | +0.40% | 2025.6만 |
|---|
| 2026.08.03 | ₩99,655 | ₩102,082 | ₩98,730 | ₩101,988 | +2.34% | 1380.4만 |
|---|
| 2026.07.31 | ₩100,419 | ₩101,009 | ₩97,791 | ₩99,373 | -1.04% | 1778.3만 |
|---|
| 2026.07.30 | ₩101,050 | ₩103,008 | ₩99,642 | ₩102,967 | +1.90% | 2032.1만 |
|---|
| 2026.07.29 | ₩99,159 | ₩101,962 | ₩96,798 | ₩98,663 | -0.50% | 2571.9만 |
|---|
| 2026.07.28 | ₩99,910 | ₩100,781 | ₩98,341 | ₩99,521 | -0.39% | 1426.6만 |
|---|
| 2026.07.27 | ₩102,203 | ₩102,672 | ₩99,574 | ₩101,559 | -0.63% | 1140.1만 |
|---|
| 2026.07.24 | ₩101,251 | ₩102,565 | ₩100,071 | ₩100,889 | -0.36% | 1069.4만 |
|---|
| 2026.07.23 | ₩99,829 | ₩101,063 | ₩99,038 | ₩100,607 | +0.78% | 1637.1만 |
|---|
| 2026.07.22 | ₩101,814 | ₩104,590 | ₩101,814 | ₩102,833 | +1.00% | 2042.8만 |
|---|
| 2026.07.21 | ₩97,147 | ₩99,548 | ₩96,705 | ₩99,494 | +2.42% | 1873.5만 |
|---|
| 2026.07.20 | ₩95,404 | ₩96,034 | ₩94,572 | ₩94,867 | -0.56% | 1235.4만 |
|---|
| 2026.07.17 | ₩94,411 | ₩96,463 | ₩93,526 | ₩95,645 | +1.31% | 1818.2만 |
|---|
| 2026.07.16 | ₩97,737 | ₩97,764 | ₩95,270 | ₩95,752 | -2.03% | 2382.3만 |
|---|
| 2026.07.15 | ₩99,829 | ₩100,969 | ₩97,415 | ₩99,239 | -0.59% | 1470.5만 |
|---|
| 2026.07.14 | ₩102,055 | ₩103,075 | ₩99,883 | ₩100,419 | -1.60% | 1832.9만 |
|---|
| 2026.07.13 | ₩99,373 | ₩100,097 | ₩97,684 | ₩98,394 | -0.99% | 2025.1만 |
|---|
| 2026.07.10 | ₩100,701 | ₩101,975 | ₩99,923 | ₩101,291 | +0.59% | 814만 |
|---|
| 2026.07.09 | ₩100,781 | ₩101,988 | ₩99,668 | ₩101,626 | +0.84% | 1624.1만 |
|---|
| 2026.07.08 | ₩99,360 | ₩100,325 | ₩96,410 | ₩98,609 | -0.76% | 2564.2만 |
|---|
| 2026.07.07 | ₩105,073 | ₩105,663 | ₩100,755 | ₩101,599 | -3.31% | 2056.2만 |
|---|
| 2026.07.06 | ₩106,642 | ₩107,527 | ₩103,933 | ₩105,596 | -0.98% | 1397.7만 |
|---|
| 2026.07.02 | ₩104,215 | ₩106,213 | ₩102,967 | ₩105,180 | +0.93% | 2996.4만 |
|---|
| 2026.07.01 | ₩101,157 | ₩104,818 | ₩100,553 | ₩100,674 | -0.48% | 2238.3만 |
|---|
| 2026.06.30 | ₩101,103 | ₩101,827 | ₩99,092 | ₩101,184 | +0.08% | 1687.5만 |
|---|
| 2026.06.29 | ₩102,096 | ₩102,190 | ₩100,030 | ₩101,492 | -0.59% | 1807.6만 |
|---|
| 2026.06.26 | ₩102,806 | ₩105,261 | ₩102,176 | ₩103,262 | +0.44% | 2278.2만 |
|---|
| 2026.06.25 | ₩102,578 | ₩103,169 | ₩99,950 | ₩101,479 | -1.07% | 3095.9만 |
|---|
| 2026.06.24 | ₩99,494 | ₩102,458 | ₩98,837 | ₩100,030 | +0.54% | 3051.6만 |
|---|
| 2026.06.23 | ₩104,308 | ₩106,240 | ₩103,598 | ₩104,148 | -0.15% | 2680.8만 |
|---|
| 2026.06.22 | ₩107,849 | ₩109,525 | ₩107,473 | ₩109,217 | +1.27% | 1735.5만 |
|---|
| 2026.06.18 | ₩113,870 | ₩116,096 | ₩109,257 | ₩110,652 | -2.83% | 3718만 |
|---|
| 2026.06.17 | ₩116,941 | ₩120,683 | ₩113,039 | ₩113,133 | -3.26% | 4982.2만 |
|---|
| 2026.06.16 | ₩115,533 | ₩117,464 | ₩114,876 | ₩116,995 | +1.27% | 2163.6만 |
|---|
| 2026.06.15 | ₩114,554 | ₩116,512 | ₩113,602 | ₩114,353 | -0.18% | 3432.5만 |
|---|
| 2026.06.12 | ₩105,328 | ₩108,157 | ₩104,282 | ₩107,326 | +1.90% | 2556만 |
|---|
| 2026.06.11 | ₩99,226 | ₩104,845 | ₩98,931 | ₩104,228 | +5.04% | 3482.1만 |
|---|
| 2026.06.10 | ₩100,299 | ₩102,994 | ₩98,743 | ₩98,984 | -1.31% | 2641.5만 |
|---|
| 2026.06.09 | ₩106,615 | ₩107,594 | ₩100,620 | ₩104,054 | -2.40% | 2489.7만 |
|---|
| 2026.06.08 | ₩106,427 | ₩107,688 | ₩105,220 | ₩105,502 | -0.87% | 1856.8만 |
|---|
| 2026.06.05 | ₩112,382 | ₩112,449 | ₩105,649 | ₩105,730 | -5.92% | 4479.2만 |
|---|
| 2026.06.04 | ₩115,815 | ₩117,303 | ₩114,836 | ₩115,868 | +0.05% | 1342만 |
|---|
| 2026.06.03 | ₩116,016 | ₩116,579 | ₩113,910 | ₩113,991 | -1.75% | 1814만 |
|---|
| 2026.06.02 | ₩117,920 | ₩118,403 | ₩115,319 | ₩118,081 | +0.14% | 1926.9만 |
|---|
| 2026.06.01 | ₩115,935 | ₩117,411 | ₩113,159 | ₩116,244 | +0.27% | 2602.3만 |
|---|
| 2026.05.29 | ₩117,183 | ₩121,179 | ₩116,204 | ₩120,012 | +2.41% | 2227.7만 |
|---|
| 2026.05.28 | ₩113,361 | ₩118,014 | ₩111,738 | ₩116,914 | +3.13% | 2096만 |
|---|
| 2026.05.27 | ₩115,117 | ₩117,142 | ₩114,447 | ₩114,581 | -0.47% | 1939.2만 |
|---|
| 2026.05.26 | ₩116,727 | ₩118,779 | ₩116,579 | ₩118,685 | +1.68% | 2163.9만 |
|---|
| 2026.05.22 | ₩114,809 | ₩115,520 | ₩112,583 | ₩114,018 | -0.69% | 1463.9만 |
|---|
| 2026.05.21 | ₩113,267 | ₩117,558 | ₩112,797 | ₩115,319 | +1.81% | 1709.3만 |
|---|
| 2026.05.20 | ₩113,428 | ₩116,593 | ₩112,207 | ₩115,815 | +2.10% | 2043.1만 |
|---|
| 2026.05.19 | ₩114,729 | ₩114,796 | ₩111,778 | ₩112,355 | -2.07% | 2192.2만 |
|---|
| 2026.05.18 | ₩118,886 | ₩120,066 | ₩115,855 | ₩116,861 | -1.70% | 1699.8만 |
|---|
| 2026.05.15 | ₩120,026 | ₩120,093 | ₩116,445 | ₩117,142 | -2.40% | 3865.5만 |
|---|
| 2026.05.14 | ₩128,609 | ₩128,622 | ₩125,444 | ₩125,994 | -2.03% | 1437.2만 |
|---|
| 2026.05.13 | ₩128,863 | ₩130,352 | ₩126,919 | ₩129,051 | +0.15% | 1225.5만 |
|---|
| 2026.05.12 | ₩128,206 | ₩130,835 | ₩124,518 | ₩130,272 | +1.61% | 2228.3만 |
|---|
| 2026.05.11 | ₩127,858 | ₩132,417 | ₩127,791 | ₩130,888 | +2.37% | 2440.3만 |
|---|
| 2026.05.08 | ₩124,894 | ₩127,804 | ₩124,384 | ₩126,852 | +1.57% | 1942.7만 |
|---|
| 2026.05.07 | ₩127,133 | ₩128,890 | ₩122,882 | ₩123,003 | -3.25% | 2682.6만 |
|---|
| 2026.05.06 | ₩121,380 | ₩124,827 | ₩121,286 | ₩123,969 | +2.13% | 3511.5만 |
|---|
| 2026.05.05 | ₩117,049 | ₩117,612 | ₩114,957 | ₩115,077 | -1.68% | 1155.8만 |
|---|
| 2026.05.04 | ₩115,520 | ₩117,142 | ₩114,608 | ₩114,863 | -0.57% | 1561.3만 |
|---|
| 2026.05.01 | ₩117,625 | ₩119,449 | ₩116,673 | ₩116,821 | -0.68% | 1233.7만 |
|---|
| 2026.04.30 | ₩119,221 | ₩119,945 | ₩117,236 | ₩118,403 | -0.69% | 2314.2만 |
|---|
| 2026.04.29 | ₩116,821 | ₩117,545 | ₩115,238 | ₩115,627 | -1.02% | 2076.6만 |
|---|
| 2026.04.28 | ₩120,884 | ₩121,541 | ₩118,162 | ₩118,738 | -1.78% | 2530.4만 |
|---|
| 2026.04.27 | ₩125,283 | ₩125,350 | ₩123,539 | ₩124,170 | -0.89% | 1201만 |
|---|
| 2026.04.24 | ₩124,921 | ₩126,745 | ₩123,673 | ₩126,517 | +1.28% | 1696.7만 |
|---|
| 2026.04.23 | ₩125,162 | ₩126,061 | ₩120,965 | ₩123,633 | -1.22% | 2773.6만 |
|---|
| 2026.04.22 | ₩127,455 | ₩128,421 | ₩126,114 | ₩126,704 | -0.59% | 1437.1만 |
|---|
| 2026.04.21 | ₩131,277 | ₩132,069 | ₩124,304 | ₩124,706 | -5.01% | 3153.2만 |
|---|
| 2026.04.20 | ₩133,383 | ₩133,504 | ₩131,559 | ₩132,940 | -0.33% | 1189.8만 |
|---|
| 2026.04.17 | ₩133,772 | ₩137,312 | ₩133,289 | ₩134,563 | +0.59% | 2138.1만 |
|---|
| 2026.04.16 | ₩131,706 | ₩132,900 | ₩130,553 | ₩130,969 | -0.56% | 1384.2만 |
|---|
| 2026.04.15 | ₩134,000 | ₩134,684 | ₩130,996 | ₩131,116 | -2.15% | 1664.5만 |
|---|
| 2026.04.14 | ₩134,174 | ₩136,212 | ₩133,329 | ₩135,113 | +0.70% | 1584.1만 |
|---|
| 2026.04.13 | ₩131,438 | ₩133,074 | ₩130,553 | ₩132,471 | +0.79% | 1244.6만 |
|---|
| 2026.04.10 | ₩132,739 | ₩134,402 | ₩132,484 | ₩133,289 | +0.41% | 1780.4만 |
|---|
| 2026.04.09 | ₩131,894 | ₩134,013 | ₩130,084 | ₩131,894 | 0.00% | 1431.1만 |
|---|
| 2026.04.08 | ₩135,287 | ₩135,944 | ₩129,588 | ₩131,666 | -2.68% | 2618.9만 |
|---|
| 2026.04.07 | ₩125,645 | ₩127,710 | ₩122,627 | ₩127,361 | +1.37% | 1359.7만 |
|---|
| 2026.04.06 | ₩126,409 | ₩127,777 | ₩125,269 | ₩125,819 | -0.47% | 1157.3만 |
|---|
| 2026.04.02 | ₩120,911 | ₩128,542 | ₩120,683 | ₩126,852 | +4.91% | 2272.7만 |
|---|
| 2026.04.01 | ₩127,013 | ₩131,036 | ₩125,363 | ₩128,756 | +1.37% | 4205.1만 |
|---|
| 2026.03.31 | ₩118,081 | ₩123,083 | ₩117,853 | ₩123,070 | +4.22% | 3651.6만 |
|---|
| 2026.03.30 | ₩117,196 | ₩118,564 | ₩113,629 | ₩115,050 | -1.83% | 2411.4만 |
|---|
| 2026.03.27 | ₩111,027 | ₩116,566 | ₩110,491 | ₩115,050 | +3.62% | 3530.1만 |
|---|
| 2026.03.26 | ₩111,939 | ₩116,043 | ₩110,330 | ₩110,491 | -1.29% | 4141.6만 |
|---|
| 2026.03.25 | ₩117,370 | ₩118,108 | ₩114,661 | ₩115,761 | -1.37% | 3350.9만 |
|---|
| 2026.03.24 | ₩109,847 | ₩112,811 | ₩108,332 | ₩111,979 | +1.94% | 2353만 |
|---|
| 2026.03.23 | ₩109,109 | ₩113,951 | ₩108,788 | ₩111,818 | +2.48% | 6221.8만 |
|---|
| 2026.03.20 | ₩111,738 | ₩111,832 | ₩105,596 | ₩107,447 | -3.84% | 4002.3만 |
|---|
| 2026.03.19 | ₩108,439 | ₩111,832 | ₩107,232 | ₩111,175 | +2.52% | 6311.1만 |
|---|
| 2026.03.18 | ₩120,683 | ₩121,166 | ₩117,652 | ₩118,162 | -2.09% | 4133.1만 |
|---|
| 2026.03.17 | ₩127,093 | ₩128,917 | ₩125,135 | ₩126,007 | -0.85% | 1489.8만 |
|---|
| 2026.03.16 | ₩125,189 | ₩128,555 | ₩123,848 | ₩126,570 | +1.10% | 2172만 |
|---|
| 2026.03.13 | ₩131,975 | ₩131,975 | ₩124,572 | ₩125,068 | -5.23% | 3572.5만 |
|---|
| 2026.03.12 | ₩135,502 | ₩135,596 | ₩131,975 | ₩133,168 | -1.72% | 2060.4만 |
|---|
| 2026.03.11 | ₩136,856 | ₩137,004 | ₩132,954 | ₩135,931 | -0.68% | 1927.8만 |
|---|
| 2026.03.10 | ₩139,552 | ₩141,805 | ₩138,264 | ₩138,626 | -0.66% | 2159.2만 |
|---|
| 2026.03.09 | ₩132,283 | ₩137,554 | ₩128,689 | ₩137,379 | +3.85% | 2468.7만 |
|---|
| 2026.03.06 | ₩133,101 | ₩137,460 | ₩131,800 | ₩135,958 | +2.15% | 2572.3만 |
|---|
| 2026.03.05 | ₩139,739 | ₩139,739 | ₩133,477 | ₩136,548 | -2.28% | 3402.4만 |
|---|
| 2026.03.04 | ₩145,050 | ₩145,184 | ₩139,887 | ₩141,992 | -2.11% | 2050.3만 |
|---|
| 2026.03.03 | ₩144,152 | ₩144,822 | ₩137,513 | ₩141,134 | -2.09% | 6661.8만 |
|---|
| 2026.03.02 | ₩156,181 | ₩157,147 | ₩149,342 | ₩154,679 | -0.96% | 2713.7만 |
|---|
| 2026.02.27 | ₩154,478 | ₩155,551 | ₩153,311 | ₩155,350 | +0.56% | 1864.7만 |
|---|
| 2026.02.26 | ₩148,054 | ₩153,016 | ₩146,351 | ₩152,734 | +3.16% | 1862.3만 |
|---|
| 2026.02.25 | ₩150,441 | ₩151,755 | ₩148,684 | ₩149,073 | -0.91% | 1463.3만 |
|---|
| 2026.02.24 | ₩143,494 | ₩149,529 | ₩142,784 | ₩148,456 | +3.46% | 1563.6만 |
|---|
| 2026.02.23 | ₩144,541 | ₩148,242 | ₩144,326 | ₩147,907 | +2.33% | 2660.9만 |
|---|
| 2026.02.20 | ₩139,914 | ₩142,676 | ₩136,829 | ₩142,502 | +1.85% | 2344.1만 |
|---|
| 2026.02.19 | ₩136,803 | ₩139,874 | ₩135,596 | ₩139,793 | +2.19% | 1846.7만 |
|---|
| 2026.02.18 | ₩136,548 | ₩139,056 | ₩135,837 | ₩137,540 | +0.73% | 1892.4만 |
|---|
| 2026.02.17 | ₩133,919 | ₩135,703 | ₩130,634 | ₩134,442 | +0.39% | 2674.3만 |
|---|
| 2026.02.13 | ₩135,341 | ₩139,659 | ₩133,477 | ₩139,391 | +2.99% | 3192.8만 |
|---|
| 2026.02.12 | ₩140,571 | ₩141,872 | ₩131,599 | ₩131,800 | -6.24% | 4343.6만 |
|---|
| 2026.02.11 | ₩141,469 | ₩142,784 | ₩137,446 | ₩142,113 | +0.46% | 2262.4만 |
|---|
| 2026.02.10 | ₩137,151 | ₩139,203 | ₩136,588 | ₩138,144 | +0.72% | 1540.8만 |
|---|
| 2026.02.09 | ₩132,162 | ₩138,251 | ₩132,109 | ₩137,983 | +4.40% | 2705.7만 |
|---|
| 2026.02.06 | ₩127,576 | ₩131,331 | ₩127,375 | ₩130,607 | +2.38% | 2480.8만 |
|---|
| 2026.02.05 | ₩126,785 | ₩130,352 | ₩123,754 | ₩123,969 | -2.22% | 3958.7만 |
|---|
| 2026.02.04 | ₩135,461 | ₩135,609 | ₩127,321 | ₩132,364 | -2.29% | 3025.7만 |
|---|
| 2026.02.03 | ₩133,825 | ₩134,094 | ₩128,287 | ₩131,720 | -1.57% | 4363.4만 |
|---|
| 2026.02.02 | ₩126,020 | ₩129,909 | ₩123,378 | ₩126,315 | +0.23% | 3545.6만 |
|---|
| 2026.01.30 | ₩132,645 | ₩136,628 | ₩124,880 | ₩126,329 | -4.76% | 1억 |
|---|
| 2026.01.29 | ₩151,930 | ₩152,211 | ₩140,343 | ₩144,809 | -4.69% | 6696.2만 |
|---|
| 2026.01.28 | ₩148,027 | ₩150,522 | ₩146,190 | ₩150,414 | +1.61% | 3137.6만 |
|---|
| 2026.01.27 | ₩144,728 | ₩146,686 | ₩139,310 | ₩146,566 | +1.27% | 3077.9만 |
|---|
| 2026.01.26 | ₩148,443 | ₩150,924 | ₩144,098 | ₩144,138 | -2.90% | 3888.3만 |
|---|
| 2026.01.23 | ₩141,523 | ₩144,326 | ₩140,611 | ₩143,521 | +1.41% | 1962.3만 |
|---|
| 2026.01.22 | ₩135,636 | ₩141,939 | ₩135,515 | ₩141,040 | +3.98% | 3039.7만 |
|---|
| 2026.01.21 | ₩140,678 | ₩141,255 | ₩134,858 | ₩135,837 | -3.44% | 3486.1만 |
|---|
| 2026.01.20 | ₩136,159 | ₩138,157 | ₩135,314 | ₩137,835 | +1.23% | 3306.1만 |
|---|
| 2026.01.16 | ₩129,118 | ₩130,540 | ₩126,651 | ₩130,406 | +1.00% | 1958.7만 |
|---|
| 2026.01.15 | ₩128,863 | ₩131,197 | ₩127,831 | ₩130,231 | +1.06% | 1398만 |
|---|
| 2026.01.14 | ₩131,975 | ₩131,988 | ₩127,898 | ₩129,896 | -1.58% | 2267.3만 |
|---|
| 2026.01.13 | ₩130,124 | ₩131,385 | ₩129,065 | ₩129,373 | -0.58% | 1957.9만 |
|---|
| 2026.01.12 | ₩127,656 | ₩130,057 | ₩127,496 | ₩128,367 | +0.56% | 2729.7만 |
|---|
| 2026.01.09 | ₩123,124 | ₩124,947 | ₩122,346 | ₩124,129 | +0.82% | 1810.9만 |
|---|
| 2026.01.08 | ₩119,503 | ₩122,788 | ₩119,074 | ₩122,762 | +2.73% | 1753.6만 |
|---|
| 2026.01.07 | ₩119,972 | ₩122,212 | ₩118,135 | ₩122,118 | +1.79% | 1841.5만 |
|---|
| 2026.01.06 | ₩119,717 | ₩123,660 | ₩119,449 | ₩123,566 | +3.21% | 2358.2만 |
|---|
| 2026.01.05 | ₩117,719 | ₩121,581 | ₩117,049 | ₩118,618 | +0.76% | 2519.5만 |
|---|
| 2026.01.02 | ₩116,834 | ₩116,955 | ₩111,617 | ₩114,970 | -1.60% | 2403.2만 |
|---|
| 2025.12.31 | ₩115,935 | ₩117,652 | ₩114,876 | ₩115,024 | -0.79% | 1317.5만 |
|---|
| 2025.12.30 | ₩118,081 | ₩118,551 | ₩116,083 | ₩116,459 | -1.37% | 1949.5만 |
|---|
| 2025.12.29 | ₩116,579 | ₩117,303 | ₩113,843 | ₩115,131 | -1.24% | 3991만 |
|---|
| 2025.12.26 | ₩121,943 | ₩122,936 | ₩120,173 | ₩122,426 | +0.40% | 2470.9만 |
|---|
| 2025.12.24 | ₩120,428 | ₩121,058 | ₩118,376 | ₩120,294 | -0.11% | 1413.6만 |
|---|
| 2025.12.23 | ₩121,166 | ₩121,340 | ₩118,940 | ₩121,058 | -0.09% | 1896.9만 |
|---|
| 2025.12.22 | ₩120,240 | ₩122,104 | ₩119,449 | ₩120,938 | +0.58% | 2470.7만 |
|---|
| 2025.12.19 | ₩114,769 | ₩118,940 | ₩114,742 | ₩117,733 | +2.58% | 2470만 |
|---|
| 2025.12.18 | ₩114,434 | ₩116,941 | ₩113,776 | ₩114,889 | +0.40% | 1877.2만 |
|---|
| 2025.12.17 | ₩115,480 | ₩116,163 | ₩113,481 | ₩115,104 | -0.33% | 1798.5만 |
|---|
| 2025.12.16 | ₩114,206 | ₩115,734 | ₩112,315 | ₩113,763 | -0.39% | 1484.9만 |
|---|
| 2025.12.15 | ₩116,016 | ₩116,338 | ₩112,274 | ₩113,790 | -1.92% | 2177.5만 |
|---|
| 2025.12.12 | ₩118,685 | ₩118,685 | ₩112,972 | ₩114,876 | -3.21% | 2673.6만 |
|---|
| 2025.12.11 | ₩111,577 | ₩117,277 | ₩111,470 | ₩115,681 | +3.68% | 2999.7만 |
|---|
| 2025.12.10 | ₩109,364 | ₩112,569 | ₩107,996 | ₩111,738 | +2.17% | 2291.8만 |
|---|
| 2025.12.09 | ₩106,347 | ₩110,062 | ₩106,333 | ₩109,887 | +3.33% | 1928.7만 |
|---|
| 2025.12.08 | ₩108,653 | ₩108,962 | ₩106,038 | ₩106,159 | -2.30% | 1897.7만 |
|---|
| 2025.12.05 | ₩109,968 | ₩112,328 | ₩108,251 | ₩108,667 | -1.18% | 1755.9만 |
|---|
| 2025.12.04 | ₩107,742 | ₩109,284 | ₩107,326 | ₩109,150 | +1.31% | 1226.5만 |
|---|
| 2025.12.03 | ₩110,142 | ₩111,202 | ₩108,546 | ₩108,707 | -1.30% | 1755.6만 |
|---|
| 2025.12.02 | ₩110,598 | ₩111,255 | ₩106,347 | ₩109,445 | -1.04% | 2546.8만 |
|---|
| 2025.12.01 | ₩112,583 | ₩112,690 | ₩110,129 | ₩111,067 | -1.35% | 2053.4만 |
|---|
| 2025.11.28 | ₩110,316 | ₩111,684 | ₩109,659 | ₩111,617 | +1.18% | 1590.7만 |
|---|
| 2025.11.26 | ₩105,475 | ₩109,740 | ₩105,341 | ₩109,364 | +3.69% | 2737.5만 |
|---|
| 2025.11.25 | ₩103,678 | ₩105,328 | ₩103,075 | ₩104,335 | +0.63% | 1493.8만 |
|---|
| 2025.11.24 | ₩99,440 | ₩104,603 | ₩99,333 | ₩104,550 | +5.14% | 2448.7만 |
|---|
| 2025.11.21 | ₩97,925 | ₩100,124 | ₩97,161 | ₩98,770 | +0.86% | 2569.5만 |
|---|
| 2025.11.20 | ₩102,914 | ₩104,255 | ₩97,818 | ₩97,858 | -4.91% | 3468.5만 |
|---|
| 2025.11.19 | ₩103,195 | ₩104,845 | ₩101,278 | ₩102,444 | -0.73% | 2195.9만 |
|---|
| 2025.11.18 | ₩101,398 | ₩102,552 | ₩99,749 | ₩101,425 | +0.03% | 2432.4만 |
|---|
| 2025.11.17 | ₩101,452 | ₩103,222 | ₩99,507 | ₩100,513 | -0.93% | 2583.7만 |
|---|
| 2025.11.14 | ₩98,622 | ₩103,142 | ₩98,233 | ₩102,136 | +3.56% | 2884.1만 |
|---|
| 2025.11.13 | ₩106,602 | ₩106,937 | ₩102,485 | ₩103,329 | -3.07% | 3034.6만 |
|---|
| 2025.11.12 | ₩102,927 | ₩107,245 | ₩102,324 | ₩106,280 | +3.26% | 3332만 |
|---|
| 2025.11.11 | ₩102,645 | ₩103,021 | ₩100,513 | ₩102,873 | +0.22% | 1717만 |
|---|
| 2025.11.10 | ₩100,902 | ₩102,552 | ₩100,071 | ₩101,895 | +0.98% | 3085.1만 |
|---|
| 2025.11.07 | ₩95,860 | ₩97,295 | ₩94,519 | ₩97,295 | +1.50% | 2042.2만 |
|---|
| 2025.11.06 | ₩95,578 | ₩97,509 | ₩94,814 | ₩94,894 | -0.72% | 2200.8만 |
|---|
| 2025.11.05 | ₩93,754 | ₩95,068 | ₩93,178 | ₩94,773 | +1.09% | 2434만 |
|---|
| 2025.11.04 | ₩92,990 | ₩93,379 | ₩91,461 | ₩91,568 | -1.53% | 2876.6만 |
|---|
| 2025.11.03 | ₩96,182 | ₩97,147 | ₩94,854 | ₩95,618 | -0.59% | 1563만 |
|---|
| 2025.10.31 | ₩97,777 | ₩97,791 | ₩95,417 | ₩96,638 | -1.17% | 2088.2만 |
|---|
| 2025.10.30 | ₩95,109 | ₩97,979 | ₩94,559 | ₩97,764 | +2.79% | 2516.6만 |
|---|
| 2025.10.29 | ₩97,764 | ₩97,898 | ₩94,814 | ₩95,310 | -2.51% | 3361.5만 |
|---|
| 2025.10.28 | ₩92,051 | ₩95,538 | ₩91,756 | ₩95,243 | +3.47% | 2861.2만 |
|---|
| 2025.10.27 | ₩94,076 | ₩95,726 | ₩91,367 | ₩93,754 | -0.34% | 5066.2만 |
|---|
| 2025.10.24 | ₩97,228 | ₩99,253 | ₩96,758 | ₩97,630 | +0.41% | 2447.7만 |
|---|
| 2025.10.23 | ₩99,937 | ₩100,151 | ₩98,689 | ₩98,958 | -0.98% | 2568.9만 |
|---|
| 2025.10.22 | ₩94,519 | ₩98,327 | ₩94,250 | ₩97,831 | +3.50% | 4799.9만 |
|---|
| 2025.10.21 | ₩100,017 | ₩100,567 | ₩96,731 | ₩97,616 | -2.40% | 7127만 |
|---|
| 2025.10.20 | ₩107,527 | ₩108,653 | ₩105,958 | ₩107,768 | +0.22% | 2943.6만 |
|---|
| 2025.10.17 | ₩110,196 | ₩110,531 | ₩103,504 | ₩105,582 | -4.19% | 7059.9만 |
|---|
| 2025.10.16 | ₩110,585 | ₩114,112 | ₩109,592 | ₩113,240 | +2.40% | 3978.2만 |
|---|
| 2025.10.15 | ₩106,628 | ₩109,619 | ₩106,266 | ₩109,257 | +2.47% | 3155.2만 |
|---|
| 2025.10.14 | ₩104,644 | ₩106,481 | ₩104,080 | ₩105,207 | +0.54% | 2012.9만 |
|---|
| 2025.10.13 | ₩104,711 | ₩106,561 | ₩104,550 | ₩106,441 | +1.65% | 2609만 |
|---|
| 2025.10.10 | ₩101,734 | ₩102,753 | ₩100,688 | ₩101,626 | -0.11% | 2481.7만 |
|---|